Emrg Mkts Curr Hedged Ishares MSCI ETF (NY: HEEM )

24.26 -0.20 (-0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.00 25.20 25.00 25.17 170,430 +0.17(+0.68%)
Jan 30, 2019 24.72 25.03 24.66 25.00 459,266 +0.38(+1.54%)
Jan 29, 2019 24.69 24.71 24.58 24.62 29,273 +0.06(+0.24%)
Jan 28, 2019 24.50 24.63 24.46 24.56 84,568 -0.26(-1.05%)
Jan 25, 2019 24.72 24.90 24.72 24.82 129,100 +0.24(+0.99%)
Jan 24, 2019 24.41 24.59 24.41 24.58 32,749 +0.24(+0.97%)
Jan 23, 2019 24.40 24.48 24.16 24.34 431,755 +0.16(+0.66%)
Jan 22, 2019 24.30 24.30 24.08 24.18 51,725 -0.28(-1.14%)
Jan 18, 2019 24.39 24.59 24.39 24.46 107,000 +0.11(+0.45%)
Jan 17, 2019 24.10 24.38 24.10 24.35 39,724 +0.12(+0.50%)
Jan 16, 2019 24.10 24.32 24.10 24.23 218,437 +0.25(+1.04%)
Jan 15, 2019 23.96 24.07 23.91 23.98 42,127 +0.20(+0.84%)
Jan 14, 2019 23.68 23.89 23.68 23.78 54,177 -0.16(-0.67%)
Jan 11, 2019 23.89 23.98 23.89 23.94 29,600 -0.16(-0.66%)
Jan 10, 2019 23.85 24.12 23.80 24.10 25,665 +0.20(+0.84%)
Jan 09, 2019 23.78 23.98 23.78 23.90 35,360 +0.36(+1.52%)
Jan 08, 2019 23.52 23.55 23.36 23.54 37,914 +0.11(+0.47%)
Jan 07, 2019 23.40 23.48 23.26 23.43 121,659 +0.06(+0.26%)
Jan 04, 2019 23.11 23.44 23.11 23.37 131,800 +0.63(+2.77%)
Jan 03, 2019 23.06 23.06 22.71 22.74 58,052 -0.41(-1.77%)
Jan 02, 2019 22.95 23.20 22.93 23.15 27,413 +0.12(+0.52%)
Dec 31, 2018 23.29 23.34 22.97 23.03 345,300 -0.18(-0.78%)
Dec 28, 2018 23.14 23.32 23.07 23.21 147,100 -0.18(-0.77%)
Dec 27, 2018 23.41 23.41 23.07 23.39 62,509 -0.11(-0.47%)
Dec 26, 2018 23.11 23.51 23.06 23.50 22,143 +0.40(+1.73%)
Dec 24, 2018 22.95 25.24 22.95 23.10 107,100 -0.08(-0.35%)
Dec 21, 2018 23.36 23.53 23.14 23.18 160,500 -0.15(-0.64%)
Dec 20, 2018 23.41 23.54 23.15 23.33 104,941 +0.09(+0.37%)
Dec 19, 2018 23.62 23.78 23.14 23.24 295,503 -0.30(-1.26%)
Dec 18, 2018 23.58 23.73 23.52 23.54 116,506 +0.05(+0.23%)
Dec 17, 2018 23.86 23.86 23.41 23.48 56,144 -0.32(-1.32%)
Dec 14, 2018 23.76 23.88 23.76 23.80 13,600 -0.26(-1.08%)
Dec 13, 2018 24.04 24.10 24.00 24.06 90,304 +0.07(+0.29%)
Dec 12, 2018 24.07 24.17 23.97 23.99 57,690 +0.29(+1.22%)
Dec 11, 2018 23.78 23.81 23.55 23.70 67,506 +0.15(+0.64%)
Dec 10, 2018 23.53 23.66 23.35 23.55 49,999 -0.11(-0.46%)
Dec 07, 2018 23.94 24.11 23.64 23.66 50,100 -0.37(-1.54%)
Dec 06, 2018 23.91 24.04 23.54 24.03 102,356 -0.26(-1.07%)
Dec 04, 2018 24.70 24.72 24.19 24.29 74,300 -0.43(-1.74%)
Dec 03, 2018 24.86 24.86 24.61 24.72 67,782 +0.41(+1.69%)
Nov 30, 2018 24.26 24.31 24.15 24.31 52,100 +0.05(+0.21%)
Nov 29, 2018 24.28 24.39 24.22 24.26 151,113 -0.30(-1.22%)
Nov 28, 2018 24.24 24.56 24.00 24.56 263,714 +0.51(+2.12%)
Nov 27, 2018 23.79 24.05 23.79 24.05 194,594 +0.21(+0.88%)
Nov 26, 2018 23.86 23.94 23.76 23.84 16,355 +0.28(+1.19%)
Nov 23, 2018 23.47 23.63 23.47 23.56 7,700 -0.26(-1.09%)
Nov 21, 2018 23.82 23.82 23.82 0 +0.39(+1.66%)
Nov 20, 2018 23.52 23.62 23.36 23.43 35,537 -0.47(-1.97%)
Nov 19, 2018 24.03 24.03 23.86 23.90 7,914 -0.31(-1.28%)
Nov 16, 2018 23.92 24.28 23.92 24.21 35,200 +0.01(+0.04%)
Nov 15, 2018 23.78 24.31 23.78 24.20 39,336 +0.46(+1.94%)
Nov 14, 2018 23.82 23.82 23.67 23.74 4,712 +0.06(+0.25%)
Nov 13, 2018 23.57 23.83 23.51 23.68 1,822,500 +0.29(+1.24%)
Nov 12, 2018 23.68 23.68 23.39 23.39 46,335 -0.27(-1.14%)
Nov 09, 2018 23.62 23.70 23.54 23.66 9,200 -0.35(-1.46%)
Nov 08, 2018 24.22 24.32 23.94 24.01 242,329 -0.55(-2.24%)
Nov 07, 2018 24.40 24.56 24.37 24.56 64,678 +0.34(+1.40%)
Nov 06, 2018 24.06 24.23 24.06 24.22 19,493 +0.01(+0.04%)
Nov 05, 2018 24.18 24.26 24.10 24.21 228,699 +0.07(+0.29%)
Nov 02, 2018 24.29 24.43 23.91 24.14 68,800 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.